| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| TMMI |
 |
T M M Inc |
0.0157 |
0.0170 |
0.0157 |
0.0170 |
14700 |
27.82% |
| SCFR |
|
Security First Intl |
0.1386 |
0.1750 |
0.1371 |
0.1601 |
102720 |
13.71% |
| MRAAF |
|
Murata Manufacturing |
14.9720 |
14.9720 |
13.3280 |
14.9720 |
4767 |
10.66% |
| SPRS |
|
Surge Components Inc |
2.2725 |
2.3500 |
2.2725 |
2.3500 |
6500 |
3.98% |
| GKPRF |
|
Gatekeeper Sys Inc |
0.6843 |
0.6843 |
0.6147 |
0.6530 |
295538 |
3.32% |
| KAEPY |
|
Kansai Electric Power CO Inc ADR |
5.5360 |
5.6590 |
5.3501 |
5.5800 |
8599 |
2.55% |
| ECDP |
|
Eco Depot Inc |
0.0436 |
0.0490 |
0.0436 |
0.0490 |
19250 |
2.30% |
| SIGL |
|
Signal Advance Inc |
0.1900 |
0.1900 |
0.1900 |
0.1900 |
5000 |
2.15% |
| NPPXF |
|
Nippon Tel & Tel Cp |
1.0650 |
1.0650 |
1.0650 |
1.0650 |
5539 |
2.01% |
| CICHY |
|
China Construction B |
19.5300 |
19.9000 |
19.1000 |
19.8900 |
147709 |
1.69% |
| SWISF |
|
Globex Data Ltd |
0.0465 |
0.0465 |
0.0412 |
0.0412 |
23335 |
1.48% |
| KUBTY |
|
Kubota Corp |
53.6600 |
54.3000 |
53.6200 |
54.3000 |
38139 |
1.31% |
| FPLSF |
|
5N Plus Inc |
6.3801 |
6.3801 |
6.2940 |
6.3280 |
827 |
1.23% |
| SOMLY |
|
Secom CO Ltd ADR |
9.3800 |
9.3800 |
9.0450 |
9.1600 |
87704 |
1.22% |
| EGHSF |
|
Enghouse Sys Ltd |
16.7100 |
16.7100 |
16.7100 |
16.7100 |
530 |
0.60% |
| MRAAY |
|
Murata Manufacturing |
7.1300 |
7.1300 |
6.9100 |
7.0400 |
524963 |
0.57% |
| SOTGY |
|
Sunny Optical Tech ADR |
82.3000 |
83.0322 |
81.3300 |
82.6950 |
145 |
0.03% |
| AITX |
|
Artificial Intelligence Tech Solutions Inc |
0.0014 |
0.0014 |
0.0012 |
0.0013 |
134304307 |
0.00% |
| EATR |
|
Eastern Asteria Inc |
0.0004 |
0.0005 |
0.0004 |
0.0005 |
3885000 |
0.00% |
| SNWR |
|
Sanwire Corp |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
20000 |
0.00% |
| BTZI |
|
Bots Inc |
0.0020 |
0.0025 |
0.0015 |
0.0020 |
521183 |
0.00% |
| IFXY |
|
Infrax Systems Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
429332 |
0.00% |
| PLCKF |
|
Plurilock Sec Inc |
0.1582 |
0.1629 |
0.1471 |
0.1629 |
230374 |
-0.12% |
| SBHGF |
|
Sbi Holdings Inc Ord |
32.5900 |
33.1785 |
32.5900 |
33.1785 |
4089 |
-0.12% |
| WELX |
|
Winland Electronics |
4.4150 |
4.7300 |
4.3100 |
4.7200 |
1567 |
-0.21% |
| SMPNY |
|
Sompo Japan Nipponkoa Holdings Inc ADR |
15.0000 |
15.0000 |
14.5500 |
14.7280 |
90204 |
-0.22% |
| MIELY |
|
Mitsubishi Elect Cor |
40.3200 |
40.9200 |
39.9550 |
40.8900 |
45190 |
-0.26% |
| IIJIY |
|
Internet Initiative Japan Inc |
38.0000 |
38.0000 |
38.0000 |
38.0000 |
100 |
-0.29% |
| HTHIF |
|
Hitachi Ltd Ord |
27.7375 |
28.1875 |
25.6000 |
27.3250 |
11192 |
-0.31% |
| CILJF |
|
China Life Ins CO H |
2.3450 |
2.3450 |
2.3100 |
2.3300 |
17147 |
-0.64% |
| SMTOY |
|
Sumitomo Electric IN |
19.4300 |
19.6550 |
19.1000 |
19.3400 |
46873 |
-0.82% |
| IHICY |
|
Ihi Corp ADR |
26.6210 |
28.9800 |
26.6210 |
28.1980 |
2316 |
-0.85% |
| NTTYY |
|
Nippon Telegraph and Telephone Corp |
25.9500 |
26.0000 |
25.6820 |
25.8400 |
58552 |
-1.21% |
| VASO |
|
Vasomedical Inc |
0.1300 |
0.1300 |
0.1251 |
0.1251 |
1145 |
-1.42% |
| FJTSY |
|
Fujitsu Ltd ADR |
22.1300 |
23.0600 |
22.1300 |
22.9200 |
84360 |
-1.48% |
| NRILY |
|
Nomura Research Institute Ltd |
38.6200 |
39.1625 |
38.4675 |
39.0000 |
25531 |
-1.89% |
| TMICY |
|
Trend Micro ADR |
67.9900 |
68.2900 |
67.2500 |
68.2900 |
3140 |
-2.05% |
| NSCIF |
|
Nanalysis Scientific Corp |
0.1808 |
0.1810 |
0.1808 |
0.1809 |
31000 |
-2.58% |
| BABAF |
|
Alibaba Group Holding Ltd |
14.0000 |
14.5500 |
13.7500 |
13.7500 |
4242 |
-2.73% |
| WDFN |
|
Woodlands Financial Services |
20.3400 |
20.3400 |
20.3400 |
20.3400 |
272 |
-4.91% |
| JPOTF |
|
Jackpot Digital Inc |
0.0600 |
0.0610 |
0.0600 |
0.0610 |
153100 |
-6.15% |
| VSBGF |
|
Vsblty Groupe Technologies Corp |
0.0714 |
0.0855 |
0.0714 |
0.0717 |
10312 |
-10.38% |
| FJTSF |
|
Fujitsu Ltd |
25.1200 |
25.2800 |
21.8200 |
21.8200 |
2194 |
-15.62% |
| CYBL |
|
Cyberlux Corp |
0.0134 |
0.0155 |
0.0086 |
0.0102 |
403139502 |
-20.93% |
| DTII |
|
Defense Technologies International Corp |
0.0140 |
0.0140 |
0.0100 |
0.0101 |
887752 |
-22.31% |
| DPLS |
|
Darkpulse Inc |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
107285675 |
-33.33% |
| VISM |
|
Visium Technologies Inc |
0.0067 |
0.0078 |
0.0048 |
0.0049 |
798181 |
-33.78% |
| WHEN |
|
World Health Energy Holdings Inc |
0.0002 |
0.0002 |
0.0001 |
0.0001 |
2064229 |
-50.00% |
| NOSUF |
|
Nerds On Site Inc |
0.0139 |
0.0139 |
0.0139 |
0.0139 |
394 |
0.00% |
